Australia markets open in 8 hours 59 minutes

Salesforce, Inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
230.22-0.26 (-0.11%)
As of 11:01AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240621C000800002024-05-30 2:13PM EDT80.00133.30148.80152.500.00-470480.66%
CRM240621C000850002023-07-11 12:40PM EDT85.00139.80126.30128.850.00-5230.00%
CRM240621C000900002023-07-26 11:07AM EDT90.00139.55119.55122.050.00-2200.00%
CRM240621C000950002024-05-29 9:45AM EDT95.00174.31133.90137.500.00-222414.45%
CRM240621C001000002024-05-31 10:10AM EDT100.00119.00128.90132.500.00-297392.38%
CRM240621C001050002024-06-03 9:33AM EDT105.00135.25123.90127.500.00-216371.29%
CRM240621C001100002023-08-30 3:59PM EDT110.00111.5696.6099.650.00-3150.00%
CRM240621C001150002023-08-31 11:12AM EDT115.00114.5092.6594.450.00-120.00%
CRM240621C001200002024-05-30 9:39AM EDT120.00102.72108.90112.500.00-122313.87%
CRM240621C001250002024-04-16 3:26PM EDT125.00154.80159.15162.700.00-82251,533.76%
CRM240621C001300002024-06-17 11:28AM EDT130.0099.0098.90102.500.00-1056279.30%
CRM240621C001350002023-10-23 3:48PM EDT135.0074.9093.2595.900.00-123279.00%
CRM240621C001400002024-06-17 9:45AM EDT140.0090.3588.9092.550.00-154249.22%
CRM240621C001450002024-04-29 10:28AM EDT145.00130.63126.30127.650.00-11121,050.39%
CRM240621C001500002024-06-12 1:49PM EDT150.0086.9378.9082.550.00-1138218.75%
CRM240621C001550002024-05-14 12:42PM EDT155.00120.8475.0076.350.00-1105200.59%
CRM240621C001600002024-06-13 11:01AM EDT160.0071.2868.9072.550.00-1232190.04%
CRM240621C001650002024-06-11 10:39AM EDT165.0078.8563.9067.550.00-2123176.27%
CRM240621C001700002024-06-14 9:56AM EDT170.0064.9058.9062.550.00-1426162.70%
CRM240621C001750002024-06-17 11:30AM EDT175.0054.4655.1057.550.00-1327175.88%
CRM240621C001800002024-06-17 1:19PM EDT180.0051.1948.9052.55+1.35+2.71%1314136.62%
CRM240621C001850002024-05-31 3:43PM EDT185.0046.3544.6547.550.00-4152139.26%
CRM240621C001900002024-06-17 3:44PM EDT190.0040.5939.8542.550.00-1447128.81%
CRM240621C001950002024-06-14 11:51AM EDT195.0037.7134.1037.550.00-2188102.78%
CRM240621C002000002024-06-18 9:34AM EDT200.0031.5029.6532.60+1.00+3.28%11,28099.32%
CRM240621C002100002024-06-18 10:41AM EDT210.0020.7020.2521.15-0.01-0.05%31,64561.23%
CRM240621C002150002024-06-14 11:58AM EDT215.0018.1215.1516.500.00-101452.00%
CRM240621C002175002024-06-14 2:40PM EDT217.5014.3412.0014.000.00-43458.06%
CRM240621C002200002024-06-18 9:42AM EDT220.0011.2010.3011.45+0.45+4.19%23,84249.61%
CRM240621C002225002024-06-18 9:59AM EDT222.508.526.908.85+0.42+5.19%1940.28%
CRM240621C002250002024-06-18 10:12AM EDT225.007.105.756.10+1.22+20.75%1046328.76%
CRM240621C002275002024-06-18 10:34AM EDT227.503.903.704.05-0.30-7.14%3537025.68%
CRM240621C002300002024-06-18 10:43AM EDT230.002.372.242.39-0.33-12.22%4123,89123.71%
CRM240621C002325002024-06-18 10:46AM EDT232.501.251.221.29-0.42-24.56%2971,52423.27%
CRM240621C002350002024-06-18 10:45AM EDT235.000.630.600.66-0.27-30.34%8544,80323.71%
CRM240621C002375002024-06-18 10:46AM EDT237.500.310.290.34-0.16-32.00%1431,48024.76%
CRM240621C002400002024-06-18 10:45AM EDT240.000.180.170.19-0.10-35.71%4455,71126.47%
CRM240621C002425002024-06-18 10:39AM EDT242.500.110.100.12-0.05-31.25%293,99228.71%
CRM240621C002450002024-06-18 10:44AM EDT245.000.060.050.08-0.07-53.85%3132,71030.86%
CRM240621C002475002024-06-18 10:30AM EDT247.500.060.040.05-0.03-33.33%1966532.62%
CRM240621C002500002024-06-18 10:32AM EDT250.000.040.030.04-0.03-42.86%536,01935.35%
CRM240621C002525002024-06-18 10:28AM EDT252.500.030.020.03-0.04-57.14%23,23737.50%
CRM240621C002550002024-06-18 10:38AM EDT255.000.030.020.03-0.02-40.00%75,48541.02%
CRM240621C002575002024-06-17 11:23AM EDT257.500.040.010.030.00-143744.53%
CRM240621C002600002024-06-18 10:12AM EDT260.000.020.020.030.00-343,32447.66%
CRM240621C002625002024-06-18 10:32AM EDT262.500.010.010.03-0.04-80.00%339451.17%
CRM240621C002650002024-06-17 3:23PM EDT265.000.020.010.030.00-29758051.56%
CRM240621C002675002024-06-17 10:11AM EDT267.500.030.000.030.00-222753.13%
CRM240621C002700002024-06-18 10:08AM EDT270.000.010.000.010.00-53,44150.00%
CRM240621C002725002024-06-17 10:15AM EDT272.500.030.000.010.00-525553.13%
CRM240621C002750002024-06-17 11:32AM EDT275.000.020.000.030.00-2374261.72%
CRM240621C002775002024-06-14 9:48AM EDT277.500.050.000.030.00-122864.84%
CRM240621C002800002024-06-17 3:31PM EDT280.000.010.000.010.00-343,27960.94%
CRM240621C002825002024-06-12 10:50AM EDT282.500.050.000.030.00-210370.31%
CRM240621C002850002024-06-18 10:03AM EDT285.000.030.000.03+0.01+50.00%145372.66%
CRM240621C002875002024-06-14 1:41PM EDT287.500.020.000.750.00-30150114.06%
CRM240621C002900002024-06-17 10:26AM EDT290.000.010.000.010.00-272,89671.88%
CRM240621C002925002024-06-13 9:36AM EDT292.500.040.000.750.00-1230121.19%
CRM240621C002950002024-06-13 12:15PM EDT295.000.030.000.070.00-121690.63%
CRM240621C002975002024-06-11 12:35PM EDT297.500.110.000.260.00-1383109.38%
CRM240621C003000002024-06-18 10:04AM EDT300.000.010.000.010.00-15,83781.25%
CRM240621C003050002024-06-18 10:32AM EDT305.000.010.000.05-0.21-48.84%229897.66%
CRM240621C003100002024-06-18 10:34AM EDT310.000.010.000.01-0.04-44.44%12,44990.63%
CRM240621C003150002024-06-17 11:48AM EDT315.000.350.000.750.00-4382150.88%
CRM240621C003200002024-06-17 2:54PM EDT320.000.020.000.010.00-82,40896.88%
CRM240621C003250002024-06-10 11:19AM EDT325.000.020.000.050.00-1433117.19%
CRM240621C003300002024-06-13 3:06PM EDT330.000.020.000.240.00-52,627144.53%
CRM240621C003350002024-06-10 9:44AM EDT335.000.040.000.040.00-138123.44%
CRM240621C003400002024-06-17 9:47AM EDT340.000.010.000.750.00-5703180.37%
CRM240621C003450002024-06-11 1:05PM EDT345.000.010.000.740.00--6185.55%
CRM240621C003500002024-06-18 9:59AM EDT350.000.010.000.03-0.01-50.00%12,080132.81%
CRM240621C003600002024-06-17 3:50PM EDT360.000.010.000.030.00-3703140.63%
CRM240621C003700002024-06-13 3:09PM EDT370.000.030.000.040.00-75178153.13%
CRM240621C003800002024-05-29 3:27PM EDT380.000.090.000.030.00-2214156.25%
CRM240621C003900002024-06-13 1:52PM EDT390.000.020.000.030.00-590164.06%
CRM240621C004000002024-06-04 9:41AM EDT400.000.020.000.120.00-2364193.75%
CRM240621C004100002024-06-10 9:38AM EDT410.000.010.000.010.00-188162.50%
CRM240621C004200002024-06-03 9:53AM EDT420.000.030.000.100.00-3045204.69%
CRM240621C004300002024-06-03 10:34AM EDT430.000.010.000.500.00-21440252.34%
CRM240621C004400002024-05-29 11:17AM EDT440.000.050.000.010.00-164181.25%
CRM240621C004500002024-06-04 10:17AM EDT450.000.010.000.010.00-4244187.50%
CRM240621C004600002024-05-28 9:30AM EDT460.000.020.000.010.00-321193.75%
CRM240621C004700002024-06-14 10:02AM EDT470.000.020.000.010.00-1227196.88%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240621P000800002024-05-20 2:05PM EDT80.000.040.000.010.00-21,585300.00%
CRM240621P000850002024-06-17 3:53PM EDT85.000.010.000.010.00-251287.50%
CRM240621P000900002023-12-22 4:19PM EDT90.000.210.000.210.00-593357.81%
CRM240621P000950002023-12-19 12:50PM EDT95.000.080.010.170.00-1078332.81%
CRM240621P001000002024-06-13 3:53PM EDT100.000.010.000.010.00-1314243.75%
CRM240621P001050002023-11-30 10:54AM EDT105.000.150.000.240.00-1582307.81%
CRM240621P001100002024-05-24 3:59PM EDT110.000.100.000.010.00-1131212.50%
CRM240621P001150002024-02-26 10:58AM EDT115.000.120.000.150.00-174260.16%
CRM240621P001200002024-06-07 2:40PM EDT120.000.040.000.030.00-4291209.38%
CRM240621P001250002024-05-31 11:42AM EDT125.000.020.000.030.00-1259196.88%
CRM240621P001300002024-06-12 10:33AM EDT130.000.020.000.030.00-2434184.38%
CRM240621P001350002024-06-03 10:22AM EDT135.000.030.000.750.00-10886252.73%
CRM240621P001400002024-05-31 11:33AM EDT140.000.100.000.100.00-10399182.81%
CRM240621P001450002024-05-30 2:35PM EDT145.000.050.000.170.00-1460181.25%
CRM240621P001500002024-06-13 1:27PM EDT150.000.030.000.010.00-1650128.13%
CRM240621P001550002024-06-10 10:43AM EDT155.000.010.000.750.00-2778194.14%
CRM240621P001600002024-06-14 10:59AM EDT160.000.010.000.150.00-24497143.75%
CRM240621P001650002024-06-12 12:26PM EDT165.000.010.000.130.00-1993130.47%
CRM240621P001700002024-06-14 11:01AM EDT170.000.010.000.690.00-62,343152.15%
CRM240621P001750002024-06-12 11:50AM EDT175.000.030.000.030.00-11,41793.75%
CRM240621P001800002024-06-17 12:30PM EDT180.000.010.000.200.00-31,918105.27%
CRM240621P001850002024-06-17 1:34PM EDT185.000.020.000.040.00-1011,29178.13%
CRM240621P001900002024-06-17 1:34PM EDT190.000.030.000.030.00-12,37767.19%
CRM240621P001950002024-06-17 10:18AM EDT195.000.010.010.030.00-92,23060.94%
CRM240621P002000002024-06-18 10:39AM EDT200.000.020.010.03-0.01-33.33%98,30852.34%
CRM240621P002050002024-06-17 11:41AM EDT205.000.040.010.120.00-109651.37%
CRM240621P002075002024-06-18 10:08AM EDT207.500.020.020.05-0.04-66.67%205545.12%
CRM240621P002100002024-06-17 3:32PM EDT210.000.050.030.050.00-143,18440.63%
CRM240621P002125002024-06-17 12:18PM EDT212.500.110.020.170.00-511444.04%
CRM240621P002150002024-06-18 10:15AM EDT215.000.060.050.07-0.04-40.00%1035833.11%
CRM240621P002175002024-06-18 9:30AM EDT217.500.140.050.15+0.03+27.27%214232.52%
CRM240621P002200002024-06-18 10:35AM EDT220.000.140.090.18-0.03-17.65%1474,99928.22%
CRM240621P002225002024-06-18 10:29AM EDT222.500.240.190.23-0.08-25.00%1838024.02%
CRM240621P002250002024-06-18 10:38AM EDT225.000.400.390.47-0.20-33.33%1371,41022.51%
CRM240621P002275002024-06-18 10:38AM EDT227.500.850.880.97-0.32-27.35%2291,75121.44%
CRM240621P002300002024-06-18 10:33AM EDT230.001.781.811.89-0.41-18.72%1694,74220.80%
CRM240621P002325002024-06-18 10:36AM EDT232.503.253.153.35-0.35-9.72%3399420.78%
CRM240621P002350002024-06-18 10:27AM EDT235.004.734.955.35-0.70-12.89%121,17122.36%
CRM240621P002375002024-06-18 9:44AM EDT237.506.737.108.45-1.02-13.16%1183538.23%
CRM240621P002400002024-06-18 10:03AM EDT240.009.559.559.95-0.55-5.45%304,21025.83%
CRM240621P002425002024-06-17 2:07PM EDT242.5012.1811.1012.900.00-1113042.33%
CRM240621P002450002024-06-17 3:56PM EDT245.0014.8313.8515.550.00-1530351.12%
CRM240621P002475002024-06-14 9:57AM EDT247.5013.1115.9017.500.00-14342.09%
CRM240621P002500002024-06-18 9:36AM EDT250.0019.1018.5520.65-0.92-4.60%568864.50%
CRM240621P002550002024-06-17 3:38PM EDT255.0025.0022.8525.100.00-21959.57%
CRM240621P002575002024-06-17 9:58AM EDT257.5025.9325.1027.900.00-9173.88%
CRM240621P002600002024-06-17 3:23PM EDT260.0029.9727.6030.200.00-1,48249072.22%
CRM240621P002625002024-06-17 3:23PM EDT262.5032.3230.1032.950.00-831684.77%
CRM240621P002650002024-06-17 3:02PM EDT265.0037.0532.5535.500.00-482490.82%
CRM240621P002675002024-06-17 3:23PM EDT267.5037.3535.0538.800.00-4722114.99%
CRM240621P002700002024-06-17 3:23PM EDT270.0039.7037.8041.050.00-1,162207114.40%
CRM240621P002725002024-06-17 3:11PM EDT272.5044.6540.0542.950.00-137102.59%
CRM240621P002750002024-06-03 1:49PM EDT275.0043.0042.5546.400.00-12131.84%
CRM240621P002775002024-06-17 3:02PM EDT277.5045.6545.0547.950.00-24111.04%
CRM240621P002800002024-06-17 3:23PM EDT280.0049.8147.5550.450.00-1,051260115.14%
CRM240621P002825002024-05-31 10:37AM EDT282.5065.4950.1552.950.00-103119.14%
CRM240621P002850002024-06-17 2:59PM EDT285.0056.0852.5555.450.00-75123.14%
CRM240621P002875002024-05-30 3:17PM EDT287.5072.3855.0557.950.00-5721127.05%
CRM240621P002900002024-06-17 3:23PM EDT290.0059.7757.5560.450.00-20377130.86%
CRM240621P002925002024-05-31 9:42AM EDT292.5070.2060.0563.850.00-40162.06%
CRM240621P002950002024-06-12 3:38PM EDT295.0059.0762.5566.350.00-700166.26%
CRM240621P002975002024-05-30 10:54AM EDT297.5082.0065.0568.850.00-10170.36%
CRM240621P003000002024-06-17 3:23PM EDT300.0069.8167.5571.350.00-980274174.41%
CRM240621P003100002024-06-17 3:23PM EDT310.0079.8277.5581.350.00-19455190.14%
CRM240621P003150002024-06-12 3:49PM EDT315.0079.2482.5586.350.00--0197.66%
CRM240621P003200002024-06-14 2:29PM EDT320.0089.3087.5591.350.00-260204.98%
CRM240621P003300002024-06-12 3:45PM EDT330.0094.0397.55101.350.00-700219.14%
CRM240621P003400002024-06-13 2:49PM EDT340.00110.15107.55111.400.00-700234.18%
CRM240621P003500002024-06-13 2:53PM EDT350.00119.77117.55121.350.00-1400245.51%
CRM240621P003600002024-06-13 3:11PM EDT360.00129.64127.55131.350.00-1720257.91%
CRM240621P003700002024-06-14 10:30AM EDT370.00137.64137.55141.350.00-2800269.78%
CRM240621P003800002024-06-17 11:22AM EDT380.00150.67147.55151.350.00-200281.20%
CRM240621P003900002024-06-17 1:29PM EDT390.00160.80157.45161.350.00-450292.19%
CRM240621P004000002024-06-17 10:32AM EDT400.00169.87167.55171.350.00-620302.83%
CRM240621P004100002024-06-17 9:56AM EDT410.00178.21177.55181.350.00-320313.13%
CRM240621P004200002024-06-14 9:41AM EDT420.00187.57187.55191.350.00-700323.05%
CRM240621P004300002024-06-14 9:36AM EDT430.00199.00197.55201.350.00-20332.72%
CRM240621P004400002024-06-18 10:27AM EDT440.00209.09207.55211.35-0.87-0.41%20341.99%
CRM240621P004500002024-06-17 3:34PM EDT450.00219.90217.55221.350.00-1500351.07%
CRM240621P004600002024-06-17 3:24PM EDT460.00229.73227.55231.350.00-1200359.86%
CRM240621P004700002024-06-17 3:31PM EDT470.00239.56237.55241.350.00-1020368.41%